Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endologix Inc (NQ: ELGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.95 16.05 15.38 15.56 2,375,675 -0.95(-5.75%)
Apr 29, 2015 17.06 17.13 16.47 16.51 1,170,221 -0.53(-3.11%)
Apr 28, 2015 16.95 17.16 16.60 17.04 753,629 +0.09(+0.53%)
Apr 27, 2015 17.08 17.26 16.70 16.95 667,254 -0.13(-0.76%)
Apr 24, 2015 17.11 17.25 16.92 17.08 721,235 -0.02(-0.12%)
Apr 23, 2015 16.98 17.29 16.98 17.10 675,826 +0.03(+0.18%)
Apr 22, 2015 16.95 17.21 16.79 17.07 319,610 +0.15(+0.89%)
Apr 21, 2015 17.18 17.33 16.91 16.92 437,142 -0.18(-1.05%)
Apr 20, 2015 17.35 17.43 16.94 17.10 746,220 -0.26(-1.50%)
Apr 17, 2015 17.29 17.48 17.19 17.36 791,939 -0.05(-0.29%)
Apr 16, 2015 17.55 17.68 17.38 17.41 271,771 -0.14(-0.80%)
Apr 15, 2015 17.60 17.77 17.44 17.55 257,776 -0.02(-0.11%)
Apr 14, 2015 17.64 17.71 17.35 17.57 227,975 -0.03(-0.17%)
Apr 13, 2015 17.48 17.82 17.25 17.60 331,765 +0.19(+1.09%)
Apr 10, 2015 17.61 17.61 17.26 17.41 312,208 -0.08(-0.46%)
Apr 09, 2015 17.90 17.98 17.40 17.49 399,641 -0.43(-2.40%)
Apr 08, 2015 17.72 17.92 17.59 17.92 378,074 +0.19(+1.07%)
Apr 07, 2015 17.71 17.88 17.56 17.73 430,261 -0.02(-0.11%)
Apr 06, 2015 17.45 18.07 17.27 17.75 1,136,221 +0.39(+2.25%)
Apr 02, 2015 17.08 17.36 17.36 17.36 681,200 +0.26(+1.52%)
Apr 01, 2015 17.03 17.12 16.93 17.10 443,146 +0.03(+0.18%)
Mar 31, 2015 16.78 17.15 16.70 17.07 494,937 +0.24(+1.43%)
Mar 30, 2015 16.53 16.88 16.44 16.83 333,744 +0.31(+1.88%)
Mar 27, 2015 16.37 16.59 16.26 16.52 189,641 +0.17(+1.04%)
Mar 26, 2015 16.46 16.48 16.20 16.35 359,799 -0.15(-0.91%)
Mar 25, 2015 16.79 16.79 16.39 16.50 495,820 -0.26(-1.55%)
Mar 24, 2015 16.72 16.78 16.56 16.76 233,837 +0.11(+0.66%)
Mar 23, 2015 16.50 16.91 16.41 16.65 366,933 +0.16(+0.97%)
Mar 20, 2015 16.49 16.51 16.20 16.49 445,971 +0.07(+0.43%)
Mar 19, 2015 16.15 16.55 16.00 16.42 358,352 +0.19(+1.17%)
Mar 18, 2015 16.34 16.43 16.06 16.23 349,373 -0.12(-0.73%)
Mar 17, 2015 16.38 16.41 16.09 16.35 219,550 -0.05(-0.30%)
Mar 16, 2015 16.05 16.65 16.05 16.40 598,826 +0.40(+2.50%)
Mar 13, 2015 15.69 16.04 15.57 16.00 560,945 +0.36(+2.30%)
Mar 12, 2015 15.51 15.91 15.17 15.64 655,952 +0.29(+1.89%)
Mar 11, 2015 15.25 15.39 15.10 15.35 880,629 +0.09(+0.59%)
Mar 10, 2015 15.42 15.53 15.23 15.26 358,147 -0.27(-1.74%)
Mar 09, 2015 15.51 15.70 15.40 15.53 478,864 -0.02(-0.13%)
Mar 06, 2015 15.84 16.09 15.55 15.55 392,557 -0.41(-2.57%)
Mar 05, 2015 16.07 16.11 15.85 15.96 439,974 -0.08(-0.50%)
Mar 04, 2015 15.90 16.10 15.75 16.04 534,570 +0.11(+0.69%)
Mar 03, 2015 15.84 16.00 15.68 15.93 563,385 -0.07(-0.44%)
Mar 02, 2015 15.75 16.05 15.70 16.00 580,998 +0.23(+1.46%)
Feb 27, 2015 15.69 15.93 15.64 15.77 639,055 +0.09(+0.57%)
Feb 26, 2015 14.84 16.60 14.74 15.68 2,146,297 +1.06(+7.25%)
Feb 25, 2015 14.24 14.90 14.24 14.62 810,987 +0.10(+0.69%)
Feb 24, 2015 14.59 14.64 14.28 14.52 527,421 -0.10(-0.68%)
Feb 23, 2015 14.74 14.92 14.24 14.62 594,642 -0.20(-1.35%)
Feb 20, 2015 14.93 14.97 14.68 14.82 234,887 -0.07(-0.47%)
Feb 19, 2015 14.69 14.94 14.54 14.89 319,594 +0.14(+0.95%)
Feb 18, 2015 14.48 14.77 14.32 14.75 340,316 +0.28(+1.94%)
Feb 17, 2015 14.48 14.58 14.32 14.47 360,659 -0.04(-0.28%)
Feb 13, 2015 14.33 14.51 14.51 14.51 318,600 +0.21(+1.47%)
Feb 12, 2015 14.36 14.44 14.22 14.30 206,599 +0.03(+0.21%)
Feb 11, 2015 14.32 14.49 14.18 14.27 259,690 -0.11(-0.76%)
Feb 10, 2015 14.26 14.42 14.01 14.38 310,410 +0.22(+1.55%)
Feb 09, 2015 14.20 14.32 14.01 14.16 349,847 -0.11(-0.77%)
Feb 06, 2015 14.29 14.41 14.15 14.27 301,320 -0.06(-0.42%)
Feb 05, 2015 14.19 14.44 14.08 14.33 308,942 +0.20(+1.42%)
Feb 04, 2015 14.16 14.19 14.04 14.13 217,895 -0.08(-0.56%)
Feb 03, 2015 14.27 14.45 14.06 14.21 376,846 -0.02(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.